Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2002-07-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $11.53 | $12.96 | 22,900 | — | — |
| 2010-12-30 | $11.37 | $12.78 | 9,900 | — | — |
| 2010-12-29 | $11.44 | $12.86 | 8,100 | — | — |
| 2010-12-28 | $11.51 | $12.94 | 8,200 | — | — |
| 2010-12-27 | $11.48 | $12.91 | 11,400 | — | — |
| 2010-12-23 | $11.32 | $12.73 | 12,900 | — | — |
| 2010-12-22 | $11.28 | $12.68 | 20,600 | — | — |
| 2010-12-21 | $11.40 | $12.82 | 22,500 | — | — |
| 2010-12-20 | $11.23 | $12.63 | 66,900 | — | — |
| 2010-12-17 | $11.20 | $12.59 | 13,600 | — | — |
| 2010-12-16 | $11.17 | $12.56 | 25,200 | — | — |
| 2010-12-15 | $11.31 | $12.72 | 15,400 | — | — |
| 2010-12-14 | $11.44 | $12.86 | 17,300 | — | — |
| 2010-12-13 | $11.54 | $12.97 | 24,700 | — | — |
| 2010-12-10 | $11.38 | $12.75 | 15,000 | — | — |
| 2010-12-09 | $11.45 | $12.83 | 12,800 | — | — |
| 2010-12-08 | $11.26 | $12.62 | 32,800 | — | — |
| 2010-12-07 | $11.43 | $12.81 | 65,700 | — | — |
| 2010-12-06 | $11.35 | $12.72 | 28,300 | — | — |
| 2010-12-03 | $11.24 | $12.59 | 53,800 | — | — |
| 2010-12-02 | $11.45 | $12.83 | 21,100 | — | — |
| 2010-12-01 | $11.29 | $12.65 | 21,300 | — | — |
| 2010-11-30 | $11.02 | $12.35 | 47,200 | — | — |
| 2010-11-29 | $11.02 | $12.35 | 28,000 | — | — |
| 2010-11-26 | $10.98 | $12.30 | 28,000 | — | — |
| 2010-11-24 | $10.95 | $12.27 | 35,600 | — | — |
| 2010-11-23 | $10.70 | $11.99 | 17,300 | — | — |
| 2010-11-22 | $10.90 | $12.21 | 11,500 | — | — |
| 2010-11-19 | $11.03 | $12.36 | 22,400 | — | — |
| 2010-11-18 | $11.09 | $12.42 | 29,100 | — | — |
| 2010-11-17 | $10.79 | $12.09 | 22,300 | — | — |
| 2010-11-16 | $10.78 | $12.08 | 41,400 | — | — |
| 2010-11-15 | $11.01 | $12.33 | 25,800 | — | — |
| 2010-11-12 | $10.95 | $12.27 | 49,600 | — | — |
| 2010-11-11 | $11.29 | $12.65 | 32,800 | — | — |
| 2010-11-10 | $11.72 | $13.13 | 65,200 | — | — |
| 2010-11-09 | $11.22 | $12.57 | 46,200 | — | — |
| 2010-11-08 | $11.26 | $12.62 | 44,600 | — | — |
| 2010-11-05 | $11.45 | $12.83 | 27,200 | — | — |
| 2010-11-04 | $11.35 | $12.72 | 30,300 | — | — |
| 2010-11-03 | $11.24 | $12.59 | 39,400 | — | — |
| 2010-11-02 | $11.33 | $12.69 | 31,700 | — | — |
| 2010-11-01 | $11.29 | $12.65 | 27,400 | — | — |
| 2010-10-29 | $11.19 | $12.54 | 44,100 | — | — |
| 2010-10-28 | $10.94 | $12.26 | 28,500 | — | — |
| 2010-10-27 | $10.69 | $11.98 | 39,500 | — | — |
| 2010-10-26 | $10.72 | $12.01 | 59,600 | — | — |
| 2010-10-25 | $10.86 | $12.17 | 36,600 | — | — |
| 2010-10-22 | $10.79 | $12.09 | 24,100 | — | — |
| 2010-10-21 | $10.85 | $12.16 | 72,000 | — | — |
| 2010-10-20 | $10.92 | $12.23 | 59,900 | — | — |
| 2010-10-19 | $10.82 | $12.12 | 93,700 | — | — |
| 2010-10-18 | $10.75 | $12.04 | 51,600 | — | — |
| 2010-10-15 | $10.89 | $12.20 | 43,600 | — | — |
| 2010-10-14 | $11.23 | $12.58 | 28,500 | — | — |
| 2010-10-13 | $11.49 | $12.87 | 71,700 | — | — |
| 2010-10-12 | $11.17 | $12.51 | 37,400 | — | — |
| 2010-10-11 | $10.80 | $12.10 | 3,000 | — | — |
| 2010-10-08 | $10.88 | $12.19 | 49,100 | — | — |
| 2010-10-07 | $10.51 | $11.77 | 41,400 | — | — |
| 2010-10-06 | $10.57 | $11.84 | 60,200 | — | — |
| 2010-10-05 | $10.54 | $11.81 | 29,900 | — | — |
| 2010-10-04 | $10.42 | $11.67 | 39,800 | — | — |
| 2010-10-01 | $10.36 | $11.61 | 32,000 | — | — |
| 2010-09-30 | $10.31 | $11.55 | 30,600 | — | — |
| 2010-09-29 | $10.36 | $11.61 | 37,600 | — | — |
| 2010-09-28 | $10.30 | $11.54 | 32,000 | — | — |
| 2010-09-27 | $10.24 | $11.47 | 41,100 | — | — |
| 2010-09-24 | $10.33 | $11.57 | 34,300 | — | — |
| 2010-09-23 | $10.28 | $11.52 | 24,900 | — | — |
| 2010-09-22 | $10.48 | $11.74 | 50,500 | — | — |
| 2010-09-21 | $10.72 | $12.01 | 99,100 | — | — |
| 2010-09-20 | $10.40 | $11.65 | 49,900 | — | — |
| 2010-09-17 | $10.02 | $11.23 | 31,900 | — | — |
| 2010-09-16 | $10.17 | $11.39 | 20,800 | — | — |
| 2010-09-15 | $10.11 | $11.33 | 25,400 | — | — |
| 2010-09-14 | $10.12 | $11.34 | 47,300 | — | — |
| 2010-09-13 | $10.15 | $11.37 | 50,500 | — | — |
| 2010-09-10 | $10.06 | $11.23 | 57,300 | — | — |
| 2010-09-09 | $10.07 | $11.24 | 53,200 | — | — |
| 2010-09-08 | $10.20 | $11.38 | 43,000 | — | — |
| 2010-09-07 | $9.87 | $11.01 | 31,800 | — | — |
| 2010-09-03 | $9.84 | $10.98 | 45,600 | — | — |
| 2010-09-02 | $9.72 | $10.85 | 30,000 | — | — |
| 2010-09-01 | $9.66 | $10.78 | 60,100 | — | — |
| 2010-08-31 | $9.43 | $10.52 | 33,600 | — | — |
| 2010-08-30 | $9.50 | $10.60 | 29,900 | — | — |
| 2010-08-27 | $9.56 | $10.67 | 32,500 | — | — |
| 2010-08-26 | $9.40 | $10.49 | 25,900 | — | — |
| 2010-08-25 | $9.37 | $10.46 | 33,200 | — | — |
| 2010-08-24 | $9.30 | $10.38 | 47,800 | — | — |
| 2010-08-23 | $9.46 | $10.56 | 24,600 | — | — |
| 2010-08-20 | $9.58 | $10.69 | 29,400 | — | — |
| 2010-08-19 | $9.63 | $10.75 | 36,500 | — | — |
| 2010-08-18 | $9.74 | $10.87 | 41,900 | — | — |
| 2010-08-17 | $9.63 | $10.75 | 31,500 | — | — |
| 2010-08-16 | $9.53 | $10.64 | 37,800 | — | — |
| 2010-08-13 | $9.76 | $10.89 | 41,400 | — | — |
| 2010-08-12 | $9.43 | $10.52 | 41,000 | — | — |
| 2010-08-11 | $9.47 | $10.57 | 29,800 | — | — |
| 2010-08-10 | $9.74 | $10.87 | 33,600 | — | — |
| 2010-08-09 | $10.07 | $11.24 | 19,400 | — | — |
| 2010-08-06 | $9.98 | $11.14 | 45,200 | — | — |
| 2010-08-05 | $9.90 | $11.05 | 49,900 | — | — |
| 2010-08-04 | $9.89 | $11.04 | 91,700 | — | — |
| 2010-08-03 | $9.49 | $10.59 | 37,500 | — | — |
| 2010-08-02 | $9.54 | $10.65 | 37,800 | — | — |
| 2010-07-30 | $9.54 | $10.65 | 26,100 | — | — |
| 2010-07-29 | $9.47 | $10.57 | 24,300 | — | — |
| 2010-07-28 | $9.43 | $10.52 | 45,800 | — | — |
| 2010-07-27 | $9.57 | $10.68 | 50,600 | — | — |
| 2010-07-26 | $9.62 | $10.74 | 56,400 | — | — |
| 2010-07-23 | $9.61 | $10.72 | 27,900 | — | — |
| 2010-07-22 | $9.55 | $10.66 | 27,400 | — | — |
| 2010-07-21 | $9.27 | $10.35 | 33,300 | — | — |
| 2010-07-20 | $9.45 | $10.55 | 77,900 | — | — |
| 2010-07-19 | $9.25 | $10.32 | 30,400 | — | — |
| 2010-07-16 | $9.23 | $10.30 | 34,700 | — | — |
| 2010-07-15 | $9.51 | $10.61 | 39,100 | — | — |
| 2010-07-14 | $9.36 | $10.45 | 37,500 | — | — |
| 2010-07-13 | $9.50 | $10.60 | 35,200 | — | — |
| 2010-07-12 | $9.35 | $10.43 | 53,400 | — | — |
| 2010-07-09 | $9.33 | $10.41 | 24,100 | — | — |
| 2010-07-08 | $9.17 | $10.23 | 38,900 | — | — |
| 2010-07-07 | $9.04 | $10.09 | 31,300 | — | — |
| 2010-07-06 | $8.84 | $9.87 | 45,400 | — | — |
| 2010-07-02 | $8.83 | $9.85 | 49,200 | — | — |
| 2010-07-01 | $8.69 | $9.70 | 8,700 | — | — |
| 2010-06-30 | $8.72 | $9.73 | 44,200 | — | — |
| 2010-06-29 | $8.87 | $9.90 | 47,900 | — | — |
| 2010-06-28 | $9.24 | $10.31 | 36,800 | — | — |
| 2010-06-25 | $9.12 | $10.18 | 33,300 | — | — |
| 2010-06-24 | $9.09 | $10.14 | 40,200 | — | — |
| 2010-06-23 | $9.18 | $10.24 | 54,800 | — | — |
| 2010-06-22 | $9.18 | $10.24 | 43,900 | — | — |
| 2010-06-21 | $9.47 | $10.57 | 48,500 | — | — |
| 2010-06-18 | $9.49 | $10.59 | 21,500 | — | — |
| 2010-06-17 | $9.22 | $10.29 | 30,500 | — | — |
| 2010-06-16 | $9.31 | $10.39 | 57,000 | — | — |
| 2010-06-15 | $9.22 | $10.29 | 34,900 | — | — |
| 2010-06-14 | $9.06 | $10.11 | 30,600 | — | — |
| 2010-06-11 | $9.20 | $10.27 | 29,600 | — | — |
| 2010-06-10 | $9.01 | $10.02 | 29,700 | — | — |
| 2010-06-09 | $8.94 | $9.94 | 30,900 | — | — |
| 2010-06-08 | $8.78 | $9.77 | 38,000 | — | — |
| 2010-06-07 | $8.76 | $9.74 | 31,800 | — | — |
| 2010-06-04 | $8.84 | $9.83 | 49,700 | — | — |
| 2010-06-03 | $9.14 | $10.17 | 35,500 | — | — |
| 2010-06-02 | $9.05 | $10.07 | 37,000 | — | — |
| 2010-06-01 | $8.75 | $9.73 | 105,700 | — | — |
| 2010-05-28 | $9.17 | $10.20 | 67,300 | — | — |
| 2010-05-27 | $9.11 | $10.13 | 32,600 | — | — |
| 2010-05-26 | $8.89 | $9.89 | 180,900 | — | — |
| 2010-05-25 | $8.75 | $9.73 | 57,700 | — | — |
| 2010-05-24 | $8.92 | $9.92 | 37,500 | — | — |
| 2010-05-21 | $8.81 | $9.80 | 38,100 | — | — |
| 2010-05-20 | $8.84 | $9.83 | 53,000 | — | — |
| 2010-05-19 | $9.24 | $10.28 | 38,200 | — | — |
| 2010-05-18 | $9.22 | $10.26 | 45,700 | — | — |
| 2010-05-17 | $9.23 | $10.27 | 42,400 | — | — |
| 2010-05-14 | $9.26 | $10.30 | 56,000 | — | — |
| 2010-05-13 | $9.45 | $10.51 | 97,000 | — | — |
| 2010-05-12 | $9.55 | $10.62 | 31,800 | — | — |
| 2010-05-11 | $9.23 | $10.27 | 18,600 | — | — |
| 2010-05-10 | $9.28 | $10.32 | 30,800 | — | — |
| 2010-05-07 | $8.92 | $9.92 | 75,500 | — | — |
| 2010-05-06 | $8.95 | $9.96 | 60,900 | — | — |
| 2010-05-05 | $8.96 | $9.97 | 32,900 | — | — |
| 2010-05-04 | $8.99 | $10.00 | 35,100 | — | — |
| 2010-05-03 | $9.33 | $10.38 | 39,100 | — | — |
| 2010-04-30 | $9.15 | $10.18 | 45,100 | — | — |
| 2010-04-29 | $9.44 | $10.50 | 37,000 | — | — |
| 2010-04-28 | $9.35 | $10.40 | 25,500 | — | — |
| 2010-04-27 | $9.28 | $10.32 | 60,200 | — | — |
| 2010-04-26 | $9.72 | $10.81 | 17,200 | — | — |
| 2010-04-23 | $9.83 | $10.93 | 16,400 | — | — |
| 2010-04-22 | $9.84 | $10.95 | 21,400 | — | — |
| 2010-04-21 | $9.84 | $10.95 | 36,600 | — | — |
| 2010-04-20 | $9.84 | $10.95 | 73,900 | — | — |
| 2010-04-19 | $9.56 | $10.63 | 37,000 | — | — |
| 2010-04-16 | $9.78 | $10.88 | 18,000 | — | — |
| 2010-04-15 | $9.89 | $11.00 | 14,000 | — | — |
| 2010-04-14 | $9.92 | $11.04 | 17,600 | — | — |
| 2010-04-13 | $9.94 | $11.06 | 51,200 | — | — |
| 2010-04-12 | $9.94 | $11.06 | 24,600 | — | — |
| 2010-04-09 | $10.04 | $11.17 | 46,000 | — | — |
| 2010-04-08 | $10.21 | $11.36 | 30,100 | — | — |
| 2010-04-07 | $10.15 | $11.29 | 47,800 | — | — |
| 2010-04-06 | $10.28 | $11.44 | 54,900 | — | — |
| 2010-04-05 | $10.19 | $11.34 | 57,900 | — | — |
| 2010-04-01 | $10.01 | $11.14 | 145,400 | — | — |
| 2010-03-31 | $9.78 | $10.88 | 55,100 | — | — |
| 2010-03-30 | $9.80 | $10.90 | 28,100 | — | — |
| 2010-03-29 | $9.78 | $10.88 | 40,700 | — | — |
| 2010-03-26 | $9.69 | $10.78 | 34,100 | — | — |
| 2010-03-25 | $9.62 | $10.70 | 49,200 | — | — |
| 2010-03-24 | $9.51 | $10.58 | 21,900 | — | — |
| 2010-03-23 | $9.52 | $10.59 | 61,200 | — | — |
| 2010-03-22 | $9.36 | $10.41 | 27,600 | — | — |
| 2010-03-19 | $9.34 | $10.39 | 15,700 | — | — |
| 2010-03-18 | $9.25 | $10.29 | 43,000 | — | — |
| 2010-03-17 | $9.12 | $10.15 | 18,600 | — | — |
| 2010-03-16 | $9.20 | $10.23 | 20,100 | — | — |
| 2010-03-15 | $9.25 | $10.29 | 20,900 | — | — |
| 2010-03-12 | $9.28 | $10.32 | 24,200 | — | — |
| 2010-03-11 | $9.14 | $10.17 | 42,100 | — | — |
| 2010-03-10 | $9.33 | $10.35 | 27,300 | — | — |
| 2010-03-09 | $9.21 | $10.21 | 55,400 | — | — |
| 2010-03-08 | $8.88 | $9.85 | 29,900 | — | — |
| 2010-03-05 | $8.85 | $9.81 | 36,500 | — | — |
| 2010-03-04 | $8.66 | $9.60 | 30,500 | — | — |
| 2010-03-03 | $8.74 | $9.69 | 35,600 | — | — |
| 2010-03-02 | $8.83 | $9.79 | 35,700 | — | — |
| 2010-03-01 | $8.64 | $9.58 | 35,600 | — | — |
| 2010-02-26 | $8.47 | $9.39 | 37,500 | — | — |
| 2010-02-25 | $8.50 | $9.43 | 32,400 | — | — |
| 2010-02-24 | $8.45 | $9.37 | 25,300 | — | — |
| 2010-02-23 | $8.47 | $9.39 | 45,700 | — | — |
| 2010-02-22 | $8.72 | $9.67 | 14,200 | — | — |
| 2010-02-19 | $8.70 | $9.65 | 35,800 | — | — |
| 2010-02-18 | $8.79 | $9.75 | 25,900 | — | — |
| 2010-02-17 | $8.60 | $9.54 | 26,100 | — | — |
| 2010-02-16 | $8.71 | $9.66 | 31,100 | — | — |
| 2010-02-12 | $8.71 | $9.66 | 40,200 | — | — |
| 2010-02-11 | $8.40 | $9.32 | 33,100 | — | — |
| 2010-02-10 | $8.13 | $9.02 | 52,900 | — | — |
| 2010-02-09 | $8.23 | $9.13 | 51,100 | — | — |
| 2010-02-08 | $8.14 | $9.03 | 23,100 | — | — |
| 2010-02-05 | $8.23 | $9.13 | 38,200 | — | — |
| 2010-02-04 | $8.16 | $9.05 | 82,700 | — | — |
| 2010-02-03 | $8.23 | $9.13 | 42,700 | — | — |
| 2010-02-02 | $8.45 | $9.37 | 34,600 | — | — |
| 2010-02-01 | $8.12 | $9.00 | 47,500 | — | — |
| 2010-01-29 | $8.00 | $8.87 | 27,000 | — | — |
| 2010-01-28 | $8.03 | $8.90 | 20,700 | — | — |
| 2010-01-27 | $8.13 | $9.02 | 30,100 | — | — |
| 2010-01-26 | $8.28 | $9.18 | 26,400 | — | — |
| 2010-01-25 | $8.23 | $9.13 | 18,700 | — | — |
| 2010-01-22 | $8.34 | $9.25 | 21,400 | — | — |
| 2010-01-21 | $8.46 | $9.38 | 25,300 | — | — |
| 2010-01-20 | $8.49 | $9.41 | 39,700 | — | — |
| 2010-01-19 | $8.78 | $9.74 | 115,400 | — | — |
| 2010-01-15 | $8.71 | $9.66 | 26,600 | — | — |
| 2010-01-14 | $8.71 | $9.66 | 16,600 | — | — |
| 2010-01-13 | $8.63 | $9.57 | 18,200 | — | — |
| 2010-01-12 | $8.54 | $9.47 | 17,200 | — | — |
| 2010-01-11 | $8.72 | $9.67 | 26,200 | — | — |
| 2010-01-08 | $8.66 | $9.60 | 12,700 | — | — |
| 2010-01-07 | $8.45 | $9.37 | 24,300 | — | — |
| 2010-01-06 | $8.48 | $9.40 | 17,600 | — | — |
| 2010-01-05 | $8.28 | $9.18 | 37,800 | — | — |
| 2010-01-04 | $8.38 | $9.29 | 22,000 | — | — |